32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 3 | 20250314 | 190600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20250314 | 190500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20250314 | 190400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20250314 | 190300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20250314 | 190200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20250314 | 190100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20250314 | 190000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20250314 | 185900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20250314 | 185800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20250314 | 185700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20250314 | 185600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20250314 | 185500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20250314 | 185400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20250314 | 185300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20250314 | 185200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20250314 | 185100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20250314 | 185000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20250314 | 184900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20250314 | 184800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20250314 | 184700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20250314 | 184600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20250314 | 184500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20250314 | 184400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20250314 | 184300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20250314 | 184200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20250314 | 184100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20250314 | 184000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20250314 | 183900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20250314 | 183800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20250314 | 183700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 33 | 20250314 | 183600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20250314 | 183500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20250314 | 183400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20250314 | 183300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20250314 | 183200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20250314 | 183100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20250314 | 183000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20250314 | 182900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20250314 | 182800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20250314 | 182700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20250314 | 182600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20250314 | 182500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20250314 | 182400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20250314 | 182300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20250314 | 182200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20250314 | 182100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20250314 | 182000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20250314 | 181900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20250314 | 181800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20250314 | 181700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20250314 | 181600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20250314 | 181500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20250314 | 181400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20250314 | 181300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20250314 | 181200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20250314 | 181100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20250314 | 181000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20250314 | 180900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20250314 | 180800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20250314 | 180700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 63 | 20250314 | 180600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20250314 | 180500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20250314 | 180400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20250314 | 180300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20250314 | 180200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20250314 | 180100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20250314 | 180000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20250314 | 175900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20250314 | 175800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20250314 | 175700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20250314 | 175600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20250314 | 175500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20250314 | 175400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20250314 | 175300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20250314 | 175200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20250314 | 175100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20250314 | 175000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20250314 | 174900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20250314 | 174800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20250314 | 174700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20250314 | 174600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20250314 | 174500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20250314 | 174400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20250314 | 174300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20250314 | 174200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20250314 | 174100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20250314 | 174000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20250314 | 173900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20250314 | 173800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20250314 | 173700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 93 | 20250314 | 173600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20250314 | 173500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20250314 | 173400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20250314 | 173300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20250314 | 173200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20250314 | 173100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20250314 | 173000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20250314 | 172900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20250314 | 172800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20250314 | 172700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20250314 | 172600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20250314 | 172500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20250314 | 172400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20250314 | 172300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20250314 | 172200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20250314 | 172100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20250314 | 172000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20250314 | 171900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20250314 | 171800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20250314 | 171700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20250314 | 171600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20250314 | 171500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20250314 | 171400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20250314 | 171300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20250314 | 171200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20250314 | 171100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20250314 | 171000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20250314 | 170900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20250314 | 170800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20250314 | 170700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 123 | 20250314 | 170600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20250314 | 170500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20250314 | 170400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20250314 | 170300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20250314 | 170200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20250314 | 170100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20250314 | 170000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20250314 | 165900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20250314 | 165800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20250314 | 165700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20250314 | 165600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20250314 | 165500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20250314 | 165400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20250314 | 165300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20250314 | 165200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20250314 | 165100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20250314 | 165000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20250314 | 164900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20250314 | 164800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20250314 | 164700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20250314 | 164600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20250314 | 164500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20250314 | 164400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20250314 | 164300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20250314 | 164200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20250314 | 164100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20250314 | 164000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20250314 | 163900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20250314 | 163800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20250314 | 163700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 153 | 20250314 | 163600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20250314 | 163500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20250314 | 163400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20250314 | 163300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20250314 | 163200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20250314 | 163100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20250314 | 163000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20250314 | 162900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20250314 | 162800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20250314 | 162700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20250314 | 162600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20250314 | 162500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20250314 | 162400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20250314 | 162300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20250314 | 162200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20250314 | 162100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20250314 | 162000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20250314 | 161900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20250314 | 161800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20250314 | 161700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20250314 | 161600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20250314 | 161500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20250314 | 161400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20250314 | 161300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20250314 | 161200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20250314 | 161100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20250314 | 161000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20250314 | 160900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20250314 | 160800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20250314 | 160700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 183 | 20250314 | 160600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20250314 | 160500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20250314 | 160400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20250314 | 160300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20250314 | 160200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20250314 | 160100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20250314 | 160000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20250314 | 155900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20250314 | 155800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20250314 | 155700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20250314 | 155600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20250314 | 155500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20250314 | 155400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20250314 | 155300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20250314 | 155200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20250314 | 155100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20250314 | 155000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20250314 | 154900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20250314 | 154800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20250314 | 154700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20250314 | 154600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20250314 | 154500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20250314 | 154400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20250314 | 154300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20250314 | 154200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20250314 | 154100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20250314 | 154000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20250314 | 153900 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20250314 | 153800 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20250314 | 153700 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 213 | 20250314 | 153600 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20250314 | 153500 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20250314 | 153400 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20250314 | 153300 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20250314 | 153200 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20250314 | 153100 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20250314 | 153000 | 3843540900 | 26100 | 26100 | 26100 | 26100 | 4385 |
| 220 | 20250314 | 152900 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20250314 | 152800 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20250314 | 152700 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20250314 | 152600 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20250314 | 152500 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20250314 | 152400 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20250314 | 152300 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20250314 | 152200 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20250314 | 152100 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20250314 | 152000 | 3729092400 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20250314 | 151900 | 3729092400 | 25550 | 25600 | 25700 | 25500 | 687 |
| 231 | 20250314 | 151800 | 3711506400 | 25650 | 25550 | 25650 | 25500 | 1878 |
| 232 | 20250314 | 151700 | 3663532300 | 25550 | 25600 | 25600 | 25500 | 2162 |
| 233 | 20250314 | 151600 | 3608313900 | 25600 | 25600 | 25700 | 25550 | 1755 |
| 234 | 20250314 | 151500 | 3563435700 | 25600 | 25600 | 25750 | 25500 | 3176 |
| 235 | 20250314 | 151400 | 3482167100 | 25550 | 25650 | 25700 | 25500 | 3178 |
| 236 | 20250314 | 151300 | 3400833550 | 25650 | 25550 | 25650 | 25550 | 2168 |
| 237 | 20250314 | 151200 | 3345426900 | 25550 | 25600 | 25650 | 25550 | 2292 |
| 238 | 20250314 | 151100 | 3286805450 | 25600 | 25600 | 25700 | 25550 | 2297 |
| 239 | 20250314 | 151000 | 3228043250 | 25600 | 25700 | 25700 | 25550 | 1658 |
| 240 | 20250314 | 150900 | 3185599000 | 25600 | 25600 | 25750 | 25600 | 2591 |
| 241 | 20250314 | 150800 | 3119202300 | 25600 | 25750 | 25750 | 25600 | 2609 |
| 242 | 20250314 | 150700 | 3052366200 | 25650 | 25800 | 25800 | 25600 | 1718 |
| 243 | 20250314 | 150600 | 3008274850 | 25700 | 25650 | 25800 | 25650 | 2296 |
| 244 | 20250314 | 150500 | 2949283950 | 25800 | 25650 | 25800 | 25600 | 2702 |
| 245 | 20250314 | 150400 | 2879977300 | 25650 | 25700 | 25700 | 25650 | 2233 |
| 246 | 20250314 | 150300 | 2822614400 | 25700 | 25800 | 25800 | 25650 | 1701 |
| 247 | 20250314 | 150200 | 2778899050 | 25700 | 25750 | 25750 | 25700 | 2539 |
| 248 | 20250314 | 150100 | 2713586300 | 25750 | 25800 | 25800 | 25750 | 1817 |
| 249 | 20250314 | 150000 | 2666795750 | 25800 | 25900 | 25900 | 25750 | 4068 |
| 250 | 20250314 | 145900 | 2561636975 | 25900 | 26050 | 26050 | 25900 | 1586 |
| 251 | 20250314 | 145800 | 2520424825 | 26050 | 26150 | 26150 | 26050 | 1683 |
| 252 | 20250314 | 145700 | 2476561600 | 26100 | 26100 | 26100 | 26100 | 107 |
| 253 | 20250314 | 145600 | 2473768900 | 26150 | 26200 | 26200 | 26150 | 600 |
| 254 | 20250314 | 145500 | 2458077000 | 26150 | 26150 | 26150 | 26150 | 1 |
| 255 | 20250314 | 145400 | 2458050850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20250314 | 145300 | 2458050850 | 26200 | 26200 | 26200 | 26200 | 42 |
| 257 | 20250314 | 145200 | 2456950450 | 26200 | 26200 | 26200 | 26200 | 258 |
| 258 | 20250314 | 145100 | 2450190850 | 26200 | 26200 | 26200 | 26200 | 2 |
| 259 | 20250314 | 145000 | 2450138450 | 26150 | 26150 | 26200 | 26150 | 597 |
| 260 | 20250314 | 144900 | 2434525900 | 26150 | 26200 | 26200 | 26150 | 68 |
| 261 | 20250314 | 144800 | 2432744400 | 26200 | 26225 | 26225 | 26200 | 61 |
| 262 | 20250314 | 144700 | 2431145950 | 26225 | 26225 | 26225 | 26225 | 10 |
| 263 | 20250314 | 144600 | 2430883700 | 26250 | 26250 | 26250 | 26200 | 236 |
| 264 | 20250314 | 144500 | 2424689800 | 26250 | 26200 | 26250 | 26150 | 137 |
| 265 | 20250314 | 144400 | 2421099850 | 26200 | 26250 | 26250 | 26200 | 45 |
| 266 | 20250314 | 144300 | 2419920600 | 26250 | 26200 | 26250 | 26200 | 39 |
| 267 | 20250314 | 144200 | 2418898750 | 26200 | 26200 | 26200 | 26200 | 2 |
| 268 | 20250314 | 144100 | 2418846350 | 26150 | 26150 | 26150 | 26150 | 8 |
| 269 | 20250314 | 144000 | 2418637150 | 26100 | 26150 | 26150 | 26100 | 28 |
| 270 | 20250314 | 143900 | 2417905300 | 26100 | 26100 | 26100 | 26100 | 1 |
| 271 | 20250314 | 143800 | 2417879200 | 26100 | 26100 | 26100 | 26100 | 10 |
| 272 | 20250314 | 143700 | 2417618200 | 26150 | 26200 | 26200 | 26100 | 207 |
| 273 | 20250314 | 143600 | 2412212550 | 26200 | 26150 | 26200 | 26150 | 134 |
| 274 | 20250314 | 143500 | 2408703450 | 26150 | 26150 | 26200 | 26100 | 241 |
| 275 | 20250314 | 143400 | 2402405650 | 26150 | 26150 | 26150 | 26150 | 35 |
| 276 | 20250314 | 143300 | 2401490400 | 26150 | 26150 | 26150 | 26150 | 47 |
| 277 | 20250314 | 143200 | 2400261350 | 26200 | 26200 | 26200 | 26200 | 5 |
| 278 | 20250314 | 143100 | 2400130350 | 26200 | 26100 | 26200 | 26100 | 158 |
| 279 | 20250314 | 143000 | 2395995350 | 26050 | 26050 | 26150 | 26050 | 290 |
| 280 | 20250314 | 142900 | 2388440750 | 26100 | 26050 | 26100 | 26050 | 12 |
| 281 | 20250314 | 142800 | 2388127900 | 26050 | 26050 | 26150 | 26050 | 269 |
| 282 | 20250314 | 142700 | 2381120250 | 26100 | 26100 | 26100 | 26050 | 168 |
| 283 | 20250314 | 142600 | 2376743450 | 26100 | 26050 | 26100 | 26050 | 166 |
| 284 | 20250314 | 142500 | 2372418850 | 26100 | 26100 | 26100 | 26050 | 116 |
| 285 | 20250314 | 142400 | 2369391650 | 26050 | 26100 | 26150 | 26050 | 104 |
| 286 | 20250314 | 142300 | 2366677550 | 26100 | 26150 | 26150 | 26050 | 201 |
| 287 | 20250314 | 142200 | 2361431750 | 26100 | 26100 | 26150 | 26100 | 170 |
| 288 | 20250314 | 142100 | 2356994650 | 26100 | 26100 | 26100 | 26100 | 7 |
| 289 | 20250314 | 142000 | 2356811950 | 26100 | 26100 | 26150 | 26100 | 224 |
| 290 | 20250314 | 141900 | 2350965250 | 26150 | 26100 | 26150 | 26100 | 170 |
| 291 | 20250314 | 141800 | 2346528150 | 26100 | 26050 | 26150 | 26050 | 436 |
| 292 | 20250314 | 141700 | 2335156450 | 26050 | 26050 | 26100 | 26050 | 28 |
| 293 | 20250314 | 141600 | 2334426450 | 26050 | 26100 | 26100 | 26050 | 162 |
| 294 | 20250314 | 141500 | 2330206200 | 26050 | 26100 | 26100 | 26050 | 108 |
| 295 | 20250314 | 141400 | 2327388200 | 26100 | 26100 | 26100 | 26050 | 192 |
| 296 | 20250314 | 141300 | 2322385000 | 26050 | 26100 | 26100 | 26050 | 65 |
| 297 | 20250314 | 141200 | 2320689225 | 26100 | 26150 | 26150 | 26100 | 10 |
| 298 | 20250314 | 141100 | 2320428125 | 26100 | 26100 | 26100 | 26050 | 185 |
| 299 | 20250314 | 141000 | 2315600000 | 26100 | 26100 | 26100 | 26050 | 171 |
| 300 | 20250314 | 140900 | 2311144825 | 26050 | 26100 | 26100 | 26050 | 285 |
| 301 | 20250314 | 140800 | 2303712725 | 26050 | 26050 | 26100 | 26050 | 18 |
| 302 | 20250314 | 140700 | 2303243725 | 26050 | 26100 | 26100 | 26050 | 384 |
| 303 | 20250314 | 140600 | 2293239625 | 26050 | 26050 | 26200 | 26050 | 313 |
| 304 | 20250314 | 140500 | 2285085525 | 26050 | 26100 | 26150 | 26050 | 269 |
| 305 | 20250314 | 140400 | 2278064725 | 26100 | 26200 | 26200 | 26050 | 23 |
| 306 | 20250314 | 140300 | 2277464125 | 26100 | 26100 | 26100 | 26100 | 160 |
| 307 | 20250314 | 140200 | 2273288125 | 26200 | 26100 | 26200 | 26100 | 600 |
| 308 | 20250314 | 140100 | 2257621125 | 26250 | 26250 | 26250 | 26100 | 414 |
| 309 | 20250314 | 140000 | 2246780175 | 26100 | 26175 | 26200 | 26100 | 347 |
| 310 | 20250314 | 135900 | 2237705400 | 26200 | 26150 | 26200 | 26100 | 22 |
| 311 | 20250314 | 135800 | 2237131050 | 26100 | 26100 | 26175 | 26100 | 237 |
| 312 | 20250314 | 135700 | 2230944975 | 26100 | 26100 | 26200 | 26100 | 203 |
| 313 | 20250314 | 135600 | 2225643075 | 26200 | 26100 | 26200 | 26100 | 161 |
| 314 | 20250314 | 135500 | 2221440875 | 26100 | 26200 | 26200 | 26050 | 16 |
| 315 | 20250314 | 135400 | 2221023525 | 26050 | 26100 | 26100 | 26050 | 161 |
| 316 | 20250314 | 135300 | 2216829425 | 26050 | 26100 | 26100 | 26050 | 168 |
| 317 | 20250314 | 135200 | 2212445025 | 26100 | 26125 | 26150 | 26100 | 554 |
| 318 | 20250314 | 135100 | 2197976575 | 26100 | 26200 | 26200 | 26100 | 48 |
| 319 | 20250314 | 135000 | 2196719825 | 26150 | 26100 | 26200 | 26100 | 287 |
| 320 | 20250314 | 134900 | 2189210475 | 26100 | 26100 | 26100 | 26100 | 180 |
| 321 | 20250314 | 134800 | 2184512475 | 26100 | 26100 | 26150 | 26100 | 268 |
| 322 | 20250314 | 134700 | 2177512675 | 26100 | 26150 | 26150 | 26100 | 68 |
| 323 | 20250314 | 134600 | 2175736625 | 26050 | 26150 | 26150 | 26050 | 489 |
| 324 | 20250314 | 134500 | 2162969725 | 26150 | 26150 | 26200 | 26150 | 242 |
| 325 | 20250314 | 134400 | 2156641275 | 26100 | 26100 | 26100 | 26100 | 196 |
| 326 | 20250314 | 134300 | 2151525675 | 26100 | 26100 | 26100 | 26100 | 161 |
| 327 | 20250314 | 134200 | 2147323575 | 26100 | 26100 | 26100 | 26100 | 18 |
| 328 | 20250314 | 134100 | 2146853775 | 26100 | 26050 | 26150 | 26050 | 249 |
| 329 | 20250314 | 134000 | 2140354125 | 26050 | 26150 | 26150 | 26050 | 223 |
| 330 | 20250314 | 133900 | 2134539675 | 26050 | 26050 | 26050 | 26050 | 167 |
| 331 | 20250314 | 133800 | 2130189325 | 26050 | 26050 | 26050 | 26050 | 8 |
| 332 | 20250314 | 133700 | 2129980925 | 26050 | 26050 | 26050 | 26050 | 168 |
| 333 | 20250314 | 133600 | 2125604525 | 26100 | 26150 | 26150 | 26050 | 570 |
| 334 | 20250314 | 133500 | 2110740125 | 26050 | 26150 | 26200 | 26050 | 1317 |
| 335 | 20250314 | 133400 | 2076324025 | 26150 | 26150 | 26150 | 26050 | 526 |
| 336 | 20250314 | 133300 | 2062590775 | 26100 | 26200 | 26200 | 26100 | 834 |
| 337 | 20250314 | 133200 | 2040782525 | 26250 | 26350 | 26350 | 26200 | 364 |
| 338 | 20250314 | 133100 | 2031229275 | 26250 | 26350 | 26350 | 26250 | 2361 |
| 339 | 20250314 | 133000 | 1969114575 | 26450 | 26350 | 26450 | 26350 | 223 |
| 340 | 20250314 | 132900 | 1963235675 | 26400 | 26500 | 26500 | 26350 | 287 |
| 341 | 20250314 | 132800 | 1955659175 | 26400 | 26450 | 26450 | 26400 | 302 |
| 342 | 20250314 | 132700 | 1947671625 | 26450 | 26600 | 26600 | 26450 | 81 |
| 343 | 20250314 | 132600 | 1945520425 | 26600 | 26550 | 26600 | 26500 | 737 |
| 344 | 20250314 | 132500 | 1925953825 | 26600 | 26600 | 26600 | 26600 | 189 |
| 345 | 20250314 | 132400 | 1920926425 | 26600 | 26600 | 26600 | 26600 | 15 |
| 346 | 20250314 | 132300 | 1920527425 | 26550 | 26600 | 26600 | 26550 | 65 |
| 347 | 20250314 | 132200 | 1918799175 | 26600 | 26550 | 26600 | 26550 | 101 |
| 348 | 20250314 | 132100 | 1916116975 | 26550 | 26550 | 26550 | 26550 | 119 |
| 349 | 20250314 | 132000 | 1912957525 | 26550 | 26550 | 26550 | 26550 | 27 |
| 350 | 20250314 | 131900 | 1912240675 | 26550 | 26550 | 26550 | 26550 | 8 |
| 351 | 20250314 | 131800 | 1912028275 | 26550 | 26550 | 26550 | 26550 | 15 |
| 352 | 20250314 | 131700 | 1911630025 | 26500 | 26450 | 26500 | 26450 | 418 |
| 353 | 20250314 | 131600 | 1900553075 | 26450 | 26450 | 26450 | 26450 | 10 |
| 354 | 20250314 | 131500 | 1900288575 | 26450 | 26400 | 26450 | 26400 | 226 |
| 355 | 20250314 | 131400 | 1894312525 | 26400 | 26400 | 26400 | 26400 | 0 |
| 356 | 20250314 | 131300 | 1894312525 | 26400 | 26450 | 26450 | 26400 | 5 |
| 357 | 20250314 | 131200 | 1894180475 | 26450 | 26450 | 26450 | 26450 | 0 |
| 358 | 20250314 | 131100 | 1894180475 | 26450 | 26450 | 26450 | 26450 | 104 |
| 359 | 20250314 | 131000 | 1891429675 | 26450 | 26450 | 26450 | 26450 | 56 |
| 360 | 20250314 | 130900 | 1889948475 | 26450 | 26450 | 26450 | 26450 | 10 |
| 361 | 20250314 | 130800 | 1889683975 | 26450 | 26450 | 26450 | 26450 | 230 |
| 362 | 20250314 | 130700 | 1883600475 | 26450 | 26450 | 26450 | 26450 | 6 |
| 363 | 20250314 | 130600 | 1883441775 | 26450 | 26475 | 26475 | 26450 | 723 |
| 364 | 20250314 | 130500 | 1864318075 | 26475 | 26450 | 26475 | 26450 | 19 |
| 365 | 20250314 | 130400 | 1863815425 | 26425 | 26425 | 26425 | 26425 | 0 |
| 366 | 20250314 | 130300 | 1863815425 | 26425 | 26425 | 26425 | 26425 | 0 |
| 367 | 20250314 | 130200 | 1863815425 | 26425 | 26425 | 26425 | 26425 | 2 |
| 368 | 20250314 | 130100 | 1863762575 | 26400 | 26400 | 26400 | 26400 | 0 |
| 369 | 20250314 | 130000 | 1863762575 | 26400 | 26400 | 26400 | 26400 | 50 |
| 370 | 20250314 | 125900 | 1862442575 | 26400 | 26425 | 26425 | 26400 | 50 |
| 371 | 20250314 | 125800 | 1861122300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 372 | 20250314 | 125700 | 1861122300 | 26350 | 26350 | 26350 | 26350 | 12 |
| 373 | 20250314 | 125600 | 1860806100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 374 | 20250314 | 125500 | 1860806100 | 26350 | 26400 | 26400 | 26350 | 21 |
| 375 | 20250314 | 125400 | 1860251800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 376 | 20250314 | 125300 | 1860251800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 377 | 20250314 | 125200 | 1860251800 | 26350 | 26400 | 26400 | 26350 | 96 |
| 378 | 20250314 | 125100 | 1857717750 | 26450 | 26450 | 26450 | 26450 | 2 |
| 379 | 20250314 | 125000 | 1857664850 | 26450 | 26450 | 26450 | 26450 | 2 |
| 380 | 20250314 | 124900 | 1857611950 | 26450 | 26450 | 26450 | 26450 | 559 |
| 381 | 20250314 | 124800 | 1842826400 | 26500 | 26500 | 26500 | 26500 | 2 |
| 382 | 20250314 | 124700 | 1842773400 | 26450 | 26450 | 26450 | 26450 | 225 |
| 383 | 20250314 | 124600 | 1836822150 | 26450 | 26450 | 26450 | 26450 | 0 |
| 384 | 20250314 | 124500 | 1836822150 | 26450 | 26400 | 26450 | 26400 | 6 |
| 385 | 20250314 | 124400 | 1836663500 | 26450 | 26450 | 26450 | 26450 | 34 |
| 386 | 20250314 | 124300 | 1835764200 | 26450 | 26400 | 26450 | 26400 | 241 |
| 387 | 20250314 | 124200 | 1829389800 | 26400 | 26400 | 26400 | 26400 | 29 |
| 388 | 20250314 | 124100 | 1828624200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 389 | 20250314 | 124000 | 1828624200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 390 | 20250314 | 123900 | 1828624200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 391 | 20250314 | 123800 | 1828624200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 392 | 20250314 | 123700 | 1828624200 | 26400 | 26400 | 26400 | 26400 | 1 |
| 393 | 20250314 | 123600 | 1828597800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 394 | 20250314 | 123500 | 1828597800 | 26500 | 26400 | 26500 | 26400 | 681 |
| 395 | 20250314 | 123400 | 1810551500 | 26400 | 26450 | 26450 | 26400 | 544 |
| 396 | 20250314 | 123300 | 1796176400 | 26450 | 26450 | 26450 | 26450 | 12 |
| 397 | 20250314 | 123200 | 1795859000 | 26450 | 26450 | 26450 | 26450 | 742 |
| 398 | 20250314 | 123100 | 1776233100 | 26450 | 26450 | 26450 | 26450 | 0 |
| 399 | 20250314 | 123000 | 1776233100 | 26450 | 26450 | 26450 | 26450 | 10 |
| 400 | 20250314 | 122900 | 1775968600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 401 | 20250314 | 122800 | 1775968600 | 26450 | 26450 | 26450 | 26450 | 41 |
| 402 | 20250314 | 122700 | 1774884150 | 26450 | 26450 | 26450 | 26450 | 37 |
| 403 | 20250314 | 122600 | 1773905500 | 26400 | 26400 | 26400 | 26400 | 50 |
| 404 | 20250314 | 122500 | 1772585500 | 26400 | 26400 | 26400 | 26400 | 11 |
| 405 | 20250314 | 122400 | 1772295100 | 26400 | 26400 | 26400 | 26400 | 315 |
| 406 | 20250314 | 122300 | 1763979100 | 26450 | 26450 | 26450 | 26450 | 3 |
| 407 | 20250314 | 122200 | 1763899750 | 26400 | 26400 | 26400 | 26400 | 23 |
| 408 | 20250314 | 122100 | 1763292550 | 26400 | 26400 | 26400 | 26400 | 50 |
| 409 | 20250314 | 122000 | 1761972550 | 26450 | 26450 | 26450 | 26450 | 2 |
| 410 | 20250314 | 121900 | 1761919650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 411 | 20250314 | 121800 | 1761919650 | 26450 | 26450 | 26450 | 26450 | 119 |
| 412 | 20250314 | 121700 | 1758772100 | 26450 | 26450 | 26450 | 26450 | 230 |
| 413 | 20250314 | 121600 | 1752688600 | 26500 | 26500 | 26500 | 26500 | 1 |
| 414 | 20250314 | 121500 | 1752662100 | 26500 | 26500 | 26500 | 26500 | 32 |
| 415 | 20250314 | 121400 | 1751814100 | 26500 | 26450 | 26500 | 26450 | 215 |
| 416 | 20250314 | 121300 | 1746120700 | 26400 | 26400 | 26400 | 26400 | 18 |
| 417 | 20250314 | 121200 | 1745645500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 418 | 20250314 | 121100 | 1745645500 | 26400 | 26400 | 26400 | 26400 | 19 |
| 419 | 20250314 | 121000 | 1745143900 | 26400 | 26400 | 26400 | 26400 | 0 |
| 420 | 20250314 | 120900 | 1745143900 | 26400 | 26400 | 26400 | 26400 | 156 |
| 421 | 20250314 | 120800 | 1741025500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 422 | 20250314 | 120700 | 1741025500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 423 | 20250314 | 120600 | 1741025500 | 26450 | 26400 | 26450 | 26400 | 235 |
| 424 | 20250314 | 120500 | 1734811650 | 26250 | 26250 | 26250 | 26250 | 500 |
| 425 | 20250314 | 120400 | 1721686650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 426 | 20250314 | 120300 | 1721686650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 427 | 20250314 | 120200 | 1721686650 | 26250 | 26250 | 26250 | 26250 | 2223 |
| 428 | 20250314 | 120100 | 1663332900 | 26350 | 26400 | 26400 | 26150 | 162 |
| 429 | 20250314 | 120000 | 1659071750 | 26350 | 26400 | 26400 | 26350 | 57 |
| 430 | 20250314 | 115900 | 1657569450 | 26400 | 26400 | 26400 | 26400 | 197 |
| 431 | 20250314 | 115800 | 1652368650 | 26400 | 26450 | 26450 | 26400 | 61 |
| 432 | 20250314 | 115700 | 1650757700 | 26450 | 26450 | 26450 | 26450 | 12 |
| 433 | 20250314 | 115600 | 1650440300 | 26400 | 26400 | 26400 | 26400 | 0 |
| 434 | 20250314 | 115500 | 1650440300 | 26400 | 26400 | 26400 | 26400 | 1 |
| 435 | 20250314 | 115400 | 1650413900 | 26450 | 26450 | 26450 | 26450 | 10 |
| 436 | 20250314 | 115300 | 1650149400 | 26450 | 26450 | 26450 | 26450 | 1 |
| 437 | 20250314 | 115200 | 1650122950 | 26450 | 26450 | 26450 | 26450 | 0 |
| 438 | 20250314 | 115100 | 1650122950 | 26450 | 26450 | 26450 | 26450 | 239 |
| 439 | 20250314 | 115000 | 1643801400 | 26400 | 26400 | 26400 | 26400 | 42 |
| 440 | 20250314 | 114900 | 1642692600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 441 | 20250314 | 114800 | 1642692600 | 26400 | 26400 | 26400 | 26400 | 2 |
| 442 | 20250314 | 114700 | 1642639800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 443 | 20250314 | 114600 | 1642639800 | 26400 | 26350 | 26400 | 26350 | 5 |
| 444 | 20250314 | 114500 | 1642507950 | 26350 | 26400 | 26400 | 26350 | 263 |
| 445 | 20250314 | 114400 | 1635569750 | 26450 | 26450 | 26450 | 26450 | 143 |
| 446 | 20250314 | 114300 | 1631787400 | 26450 | 26500 | 26500 | 26450 | 16 |
| 447 | 20250314 | 114200 | 1631363900 | 26500 | 26500 | 26500 | 26500 | 10 |
| 448 | 20250314 | 114100 | 1631098900 | 26500 | 26450 | 26500 | 26450 | 729 |
| 449 | 20250314 | 114000 | 1611811100 | 26450 | 26450 | 26450 | 26450 | 194 |
| 450 | 20250314 | 113900 | 1606679800 | 26450 | 26500 | 26500 | 26450 | 65 |
| 451 | 20250314 | 113800 | 1604959150 | 26450 | 26500 | 26500 | 26450 | 22 |
| 452 | 20250314 | 113700 | 1604377150 | 26500 | 26500 | 26500 | 26500 | 647 |
| 453 | 20250314 | 113600 | 1587231650 | 26500 | 26400 | 26500 | 26400 | 464 |
| 454 | 20250314 | 113500 | 1574960400 | 26350 | 26350 | 26350 | 26350 | 5 |
| 455 | 20250314 | 113400 | 1574828650 | 26350 | 26350 | 26350 | 26350 | 93 |
| 456 | 20250314 | 113300 | 1572378100 | 26400 | 26350 | 26400 | 26350 | 62 |
| 457 | 20250314 | 113200 | 1570742900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 458 | 20250314 | 113100 | 1570742900 | 26350 | 26350 | 26400 | 26350 | 45 |
| 459 | 20250314 | 113000 | 1569556900 | 26350 | 26350 | 26400 | 26350 | 133 |
| 460 | 20250314 | 112900 | 1566051200 | 26350 | 26400 | 26400 | 26350 | 28 |
| 461 | 20250314 | 112800 | 1565313050 | 26350 | 26300 | 26400 | 26300 | 914 |
| 462 | 20250314 | 112700 | 1541242450 | 26300 | 26300 | 26300 | 26300 | 6 |
| 463 | 20250314 | 112600 | 1541084650 | 26250 | 26250 | 26250 | 26250 | 114 |
| 464 | 20250314 | 112500 | 1538092150 | 26300 | 26150 | 26300 | 26150 | 680 |
| 465 | 20250314 | 112400 | 1520272950 | 26150 | 26150 | 26150 | 26150 | 26 |
| 466 | 20250314 | 112300 | 1519593050 | 26150 | 26150 | 26150 | 26150 | 100 |
| 467 | 20250314 | 112200 | 1516978050 | 26150 | 26150 | 26150 | 26150 | 253 |
| 468 | 20250314 | 112100 | 1510362100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 469 | 20250314 | 112000 | 1510362100 | 26150 | 26200 | 26200 | 26150 | 51 |
| 470 | 20250314 | 111900 | 1509026400 | 26200 | 26200 | 26200 | 26200 | 1 |
| 471 | 20250314 | 111800 | 1509000200 | 26150 | 26150 | 26150 | 26150 | 121 |
| 472 | 20250314 | 111700 | 1505836050 | 26150 | 26150 | 26150 | 26150 | 50 |
| 473 | 20250314 | 111600 | 1504528550 | 26150 | 26100 | 26150 | 26100 | 48 |
| 474 | 20250314 | 111500 | 1503273400 | 26100 | 26150 | 26200 | 26100 | 174 |
| 475 | 20250314 | 111400 | 1498723500 | 26150 | 26150 | 26150 | 26150 | 476 |
| 476 | 20250314 | 111300 | 1486276100 | 26150 | 26100 | 26150 | 26100 | 70 |
| 477 | 20250314 | 111200 | 1484448600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 478 | 20250314 | 111100 | 1484448600 | 26100 | 26100 | 26100 | 26100 | 9 |
| 479 | 20250314 | 111000 | 1484213700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 480 | 20250314 | 110900 | 1484213700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 481 | 20250314 | 110800 | 1484213700 | 26050 | 26050 | 26050 | 26050 | 0 |
| 482 | 20250314 | 110700 | 1484213700 | 26050 | 26050 | 26050 | 26050 | 11 |
| 483 | 20250314 | 110600 | 1483927150 | 26050 | 26100 | 26100 | 26050 | 51 |
| 484 | 20250314 | 110500 | 1482598050 | 26100 | 26100 | 26100 | 26100 | 245 |
| 485 | 20250314 | 110400 | 1476203550 | 26100 | 26100 | 26100 | 26100 | 202 |
| 486 | 20250314 | 110300 | 1470931350 | 26100 | 26100 | 26100 | 26100 | 26 |
| 487 | 20250314 | 110200 | 1470252750 | 26100 | 26050 | 26100 | 26050 | 863 |
| 488 | 20250314 | 110100 | 1447730350 | 26050 | 26050 | 26050 | 26050 | 120 |
| 489 | 20250314 | 110000 | 1444604350 | 26050 | 26100 | 26100 | 26050 | 73 |
| 490 | 20250314 | 105900 | 1442702075 | 25850 | 26050 | 26050 | 25850 | 221 |
| 491 | 20250314 | 105800 | 1436947025 | 25900 | 26050 | 26050 | 25875 | 666 |
| 492 | 20250314 | 105700 | 1419658600 | 26050 | 26050 | 26050 | 26050 | 2 |
| 493 | 20250314 | 105600 | 1419606500 | 26100 | 26050 | 26100 | 26050 | 15 |
| 494 | 20250314 | 105500 | 1419215700 | 26050 | 26050 | 26050 | 26050 | 6 |
| 495 | 20250314 | 105400 | 1419059400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 496 | 20250314 | 105300 | 1419059400 | 26050 | 26050 | 26050 | 26000 | 40 |
| 497 | 20250314 | 105200 | 1418019000 | 26050 | 26000 | 26050 | 26000 | 20 |
| 498 | 20250314 | 105100 | 1417498600 | 26050 | 26050 | 26050 | 26050 | 17 |
| 499 | 20250314 | 105000 | 1417055750 | 26000 | 26000 | 26000 | 26000 | 25 |
| 500 | 20250314 | 104900 | 1416405750 | 26000 | 26050 | 26050 | 26000 | 8 |
| 501 | 20250314 | 104800 | 1416197600 | 26050 | 26050 | 26050 | 26050 | 136 |
| 502 | 20250314 | 104700 | 1412654800 | 26050 | 26050 | 26050 | 26050 | 127 |
| 503 | 20250314 | 104600 | 1409346450 | 26050 | 26050 | 26050 | 26050 | 2 |
| 504 | 20250314 | 104500 | 1409294350 | 26050 | 26050 | 26050 | 26050 | 192 |
| 505 | 20250314 | 104400 | 1404292750 | 26050 | 26050 | 26050 | 26050 | 5 |
| 506 | 20250314 | 104300 | 1404162500 | 26000 | 26000 | 26000 | 26000 | 111 |
| 507 | 20250314 | 104200 | 1401276500 | 26000 | 26000 | 26000 | 26000 | 89 |
| 508 | 20250314 | 104100 | 1398962500 | 25950 | 25950 | 26000 | 25950 | 97 |
| 509 | 20250314 | 104000 | 1396444850 | 25950 | 25850 | 25950 | 25850 | 137 |
| 510 | 20250314 | 103900 | 1392895525 | 25900 | 25850 | 25900 | 25800 | 1658 |
| 511 | 20250314 | 103800 | 1350083225 | 25850 | 25750 | 25850 | 25750 | 1007 |
| 512 | 20250314 | 103700 | 1324124275 | 25750 | 25800 | 25800 | 25750 | 1027 |
| 513 | 20250314 | 103600 | 1297654575 | 25800 | 25850 | 25850 | 25800 | 33 |
| 514 | 20250314 | 103500 | 1296802175 | 25800 | 25850 | 25850 | 25700 | 315 |
| 515 | 20250314 | 103400 | 1288681975 | 25700 | 25750 | 25800 | 25650 | 1490 |
| 516 | 20250314 | 103300 | 1250352175 | 25750 | 25850 | 25950 | 25700 | 7198 |
| 517 | 20250314 | 103200 | 1064453625 | 25900 | 25950 | 25950 | 25900 | 1091 |
| 518 | 20250314 | 103100 | 1036195725 | 25950 | 26000 | 26000 | 25925 | 2097 |
| 519 | 20250314 | 103000 | 981758800 | 26050 | 26100 | 26100 | 26050 | 277 |
| 520 | 20250314 | 102900 | 974535350 | 26150 | 26100 | 26150 | 26100 | 28 |
| 521 | 20250314 | 102800 | 973804150 | 26100 | 26100 | 26100 | 26100 | 28 |
| 522 | 20250314 | 102700 | 973073350 | 26100 | 26100 | 26100 | 26100 | 206 |
| 523 | 20250314 | 102600 | 967696750 | 26100 | 26100 | 26100 | 26050 | 92 |
| 524 | 20250314 | 102500 | 965297400 | 26050 | 26150 | 26150 | 26050 | 1283 |
| 525 | 20250314 | 102400 | 931827600 | 26100 | 26150 | 26150 | 26100 | 48 |
| 526 | 20250314 | 102300 | 930574650 | 26150 | 26200 | 26200 | 26150 | 894 |
| 527 | 20250314 | 102200 | 907196000 | 26200 | 26200 | 26200 | 26200 | 75 |
| 528 | 20250314 | 102100 | 905231000 | 26200 | 26200 | 26200 | 26200 | 100 |
| 529 | 20250314 | 102000 | 902611000 | 26250 | 26200 | 26250 | 26150 | 327 |
| 530 | 20250314 | 101900 | 894041850 | 26200 | 26200 | 26200 | 26200 | 124 |
| 531 | 20250314 | 101800 | 890793050 | 26200 | 26250 | 26250 | 26200 | 707 |
| 532 | 20250314 | 101700 | 872251450 | 26250 | 26300 | 26300 | 26250 | 1207 |
| 533 | 20250314 | 101600 | 840509350 | 26300 | 26300 | 26300 | 26300 | 3 |
| 534 | 20250314 | 101500 | 840430450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 535 | 20250314 | 101400 | 840430450 | 26300 | 26300 | 26350 | 26300 | 663 |
| 536 | 20250314 | 101300 | 822993500 | 26300 | 26450 | 26450 | 26300 | 1225 |
| 537 | 20250314 | 101200 | 790694400 | 26450 | 26450 | 26450 | 26450 | 2 |
| 538 | 20250314 | 101100 | 790641500 | 26450 | 26450 | 26450 | 26400 | 53 |
| 539 | 20250314 | 101000 | 789242150 | 26450 | 26400 | 26500 | 26400 | 309 |
| 540 | 20250314 | 100900 | 781079000 | 26400 | 26450 | 26450 | 26400 | 203 |
| 541 | 20250314 | 100800 | 775713200 | 26450 | 26450 | 26500 | 26450 | 210 |
| 542 | 20250314 | 100700 | 770158450 | 26500 | 26450 | 26500 | 26450 | 139 |
| 543 | 20250314 | 100600 | 766481850 | 26500 | 26550 | 26550 | 26450 | 239 |
| 544 | 20250314 | 100500 | 760151950 | 26550 | 26500 | 26550 | 26500 | 189 |
| 545 | 20250314 | 100400 | 755143200 | 26500 | 26450 | 26500 | 26450 | 111 |
| 546 | 20250314 | 100300 | 752206700 | 26400 | 26400 | 26400 | 26400 | 5 |
| 547 | 20250314 | 100200 | 752074700 | 26500 | 26450 | 26500 | 26450 | 31 |
| 548 | 20250314 | 100100 | 751253450 | 26500 | 26450 | 26500 | 26450 | 135 |
| 549 | 20250314 | 100000 | 747682150 | 26450 | 26500 | 26500 | 26450 | 943 |
| 550 | 20250314 | 095900 | 722724100 | 26550 | 26550 | 26550 | 26550 | 4 |
| 551 | 20250314 | 095800 | 722617900 | 26450 | 26600 | 26600 | 26450 | 447 |
| 552 | 20250314 | 095700 | 710775450 | 26550 | 26500 | 26550 | 26500 | 373 |
| 553 | 20250314 | 095600 | 700872700 | 26500 | 26450 | 26500 | 26450 | 269 |
| 554 | 20250314 | 095500 | 693746700 | 26450 | 26400 | 26450 | 26400 | 98 |
| 555 | 20250314 | 095400 | 691158450 | 26450 | 26450 | 26450 | 26450 | 1 |
| 556 | 20250314 | 095300 | 691132000 | 26500 | 26500 | 26500 | 26500 | 2 |
| 557 | 20250314 | 095200 | 691079000 | 26500 | 26500 | 26500 | 26350 | 453 |
| 558 | 20250314 | 095100 | 679090700 | 26500 | 26500 | 26500 | 26500 | 10 |
| 559 | 20250314 | 095000 | 678825700 | 26450 | 26500 | 26500 | 26450 | 127 |
| 560 | 20250314 | 094900 | 675465450 | 26500 | 26500 | 26500 | 26500 | 83 |
| 561 | 20250314 | 094800 | 673265950 | 26550 | 26500 | 26550 | 26500 | 70 |
| 562 | 20250314 | 094700 | 671410900 | 26500 | 26500 | 26500 | 26500 | 22 |
| 563 | 20250314 | 094600 | 670827900 | 26450 | 26475 | 26475 | 26450 | 50 |
| 564 | 20250314 | 094500 | 669504900 | 26450 | 26500 | 26500 | 26450 | 1756 |
| 565 | 20250314 | 094400 | 622973650 | 26500 | 26500 | 26500 | 26500 | 1 |
| 566 | 20250314 | 094300 | 622947150 | 26500 | 26500 | 26500 | 26400 | 471 |
| 567 | 20250314 | 094200 | 610488000 | 26450 | 26400 | 26450 | 26400 | 914 |
| 568 | 20250314 | 094100 | 586317000 | 26400 | 26400 | 26425 | 26400 | 294 |
| 569 | 20250314 | 094000 | 578555350 | 26450 | 26450 | 26450 | 26450 | 25 |
| 570 | 20250314 | 093900 | 577894100 | 26450 | 26400 | 26450 | 26300 | 6 |
| 571 | 20250314 | 093800 | 577735950 | 26400 | 26400 | 26400 | 26400 | 194 |
| 572 | 20250314 | 093700 | 572614350 | 26400 | 26300 | 26400 | 26300 | 392 |
| 573 | 20250314 | 093600 | 562303350 | 26400 | 26350 | 26400 | 26350 | 630 |
| 574 | 20250314 | 093500 | 545702100 | 26400 | 26400 | 26450 | 26400 | 370 |
| 575 | 20250314 | 093400 | 535932150 | 26400 | 26500 | 26500 | 26400 | 68 |
| 576 | 20250314 | 093300 | 534136550 | 26500 | 26400 | 26500 | 26300 | 327 |
| 577 | 20250314 | 093200 | 525508175 | 26400 | 26500 | 26500 | 26400 | 485 |
| 578 | 20250314 | 093100 | 512703475 | 26500 | 26500 | 26500 | 26400 | 161 |
| 579 | 20250314 | 093000 | 508444975 | 26500 | 26450 | 26550 | 26450 | 1430 |
| 580 | 20250314 | 092900 | 470581375 | 26450 | 26450 | 26450 | 26450 | 89 |
| 581 | 20250314 | 092800 | 468227325 | 26450 | 26550 | 26550 | 26450 | 271 |
| 582 | 20250314 | 092700 | 461044575 | 26550 | 26650 | 26650 | 26550 | 288 |
| 583 | 20250314 | 092600 | 453383325 | 26650 | 26700 | 26700 | 26650 | 121 |
| 584 | 20250314 | 092500 | 450158525 | 26700 | 26750 | 26750 | 26700 | 145 |
| 585 | 20250314 | 092400 | 446286675 | 26700 | 26700 | 26700 | 26700 | 145 |
| 586 | 20250314 | 092300 | 442415175 | 26700 | 26700 | 26700 | 26700 | 219 |
| 587 | 20250314 | 092200 | 436567875 | 26700 | 26800 | 26800 | 26700 | 89 |
| 588 | 20250314 | 092100 | 434191325 | 26750 | 26850 | 26850 | 26750 | 868 |
| 589 | 20250314 | 092000 | 410915475 | 26800 | 26850 | 26850 | 26800 | 126 |
| 590 | 20250314 | 091900 | 407533875 | 26850 | 26900 | 27000 | 26800 | 1981 |
| 591 | 20250314 | 091800 | 354387525 | 27000 | 26800 | 27000 | 26800 | 1568 |
| 592 | 20250314 | 091700 | 312151925 | 26700 | 26850 | 26850 | 26700 | 1125 |
| 593 | 20250314 | 091600 | 281950275 | 26850 | 26850 | 26900 | 26850 | 532 |
| 594 | 20250314 | 091500 | 267654075 | 26850 | 26950 | 26950 | 26800 | 290 |
| 595 | 20250314 | 091400 | 259867325 | 26950 | 26850 | 26950 | 26800 | 590 |
| 596 | 20250314 | 091300 | 243992175 | 26800 | 26650 | 27000 | 26650 | 2158 |
| 597 | 20250314 | 091200 | 186196675 | 26650 | 26650 | 26650 | 26650 | 5 |
| 598 | 20250314 | 091100 | 186063425 | 26650 | 26650 | 26700 | 26650 | 912 |
| 599 | 20250314 | 091000 | 161757825 | 26650 | 26650 | 26700 | 26600 | 306 |
| 600 | 20250314 | 090900 | 153602725 | 26650 | 26500 | 26650 | 26500 | 222 |
| 601 | 20250314 | 090800 | 147701625 | 26500 | 26500 | 26600 | 26500 | 617 |
| 602 | 20250314 | 090700 | 131296575 | 26500 | 26600 | 26600 | 26500 | 222 |
| 603 | 20250314 | 090600 | 125406475 | 26600 | 26600 | 26675 | 26600 | 654 |
| 604 | 20250314 | 090500 | 107978450 | 26550 | 26550 | 26700 | 26550 | 717 |
| 605 | 20250314 | 090400 | 88888650 | 26600 | 26450 | 26650 | 26450 | 624 |
| 606 | 20250314 | 090300 | 72301050 | 26500 | 26400 | 26500 | 26400 | 860 |
| 607 | 20250314 | 090200 | 49546550 | 26400 | 26350 | 26600 | 26300 | 1098 |
| 608 | 20250314 | 090100 | 20520600 | 26150 | 26400 | 26400 | 26150 | 234 |
| 609 | 20250314 | 090000 | 14379500 | 26300 | 26500 | 26500 | 26300 | 543 |